Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eisai Co. Ltd (OP: ESALF )

42.00 -0.85 (-1.98%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 24, 2013 44.85 44.85 44.85 0 +0.95(+2.16%)
Apr 23, 2013 43.90 43.90 43.90 43.90 350 -0.10(-0.23%)
Apr 22, 2013 44.00 44.00 44.00 44.00 100 -1.25(-2.76%)
Apr 04, 2013 45.25 45.25 45.25 45.25 0 +2.55(+5.97%)
Apr 02, 2013 42.70 42.70 42.70 0 -2.25(-5.01%)
Mar 28, 2013 44.95 44.95 44.95 0 -0.45(-0.99%)
Mar 06, 2013 45.40 45.40 45.40 0 +4.65(+11.41%)
Feb 12, 2013 40.75 40.75 40.75 0 +0.98(+2.46%)
Feb 11, 2013 39.50 39.77 39.50 39.77 350 -3.83(-8.78%)
Jan 31, 2013 43.60 43.60 43.60 400 +0.95(+2.23%)
Jan 22, 2013 42.65 42.65 42.65 0 -0.85(-1.95%)
Jan 18, 2013 43.50 43.50 43.50 43.50 100 +0.45(+1.05%)
Jan 16, 2013 43.05 43.05 43.05 43.05 0 +1.00(+2.38%)
Jan 14, 2013 42.05 42.05 42.05 42.05 0 -0.05(-0.12%)
Dec 20, 2012 42.10 42.10 42.10 0 +0.50(+1.20%)
Dec 18, 2012 41.60 41.60 41.60 0 -0.10(-0.24%)
Dec 17, 2012 41.70 41.70 41.70 41.70 150 -0.75(-1.77%)
Dec 11, 2012 42.45 42.45 42.45 0 +0.85(+2.04%)
Dec 04, 2012 41.60 41.60 41.60 0 +0.20(+0.48%)
Nov 28, 2012 41.40 41.40 41.40 41.40 0 +0.26(+0.63%)
Nov 27, 2012 41.14 41.14 41.14 41.14 400 +0.29(+0.71%)
Nov 20, 2012 40.85 40.85 40.85 0 -0.80(-1.92%)
Nov 14, 2012 41.65 41.65 41.65 0 -0.03(-0.07%)
Nov 13, 2012 41.74 41.84 41.68 41.68 600 -2.46(-5.57%)
Nov 01, 2012 44.14 44.14 44.14 44.14 0 -0.76(-1.69%)
Oct 31, 2012 44.90 44.90 44.90 44.90 100 +0.65(+1.47%)
Oct 25, 2012 44.25 44.25 44.25 0 +0.55(+1.26%)
Oct 24, 2012 43.70 43.70 43.70 43.70 200 -0.30(-0.68%)
Oct 18, 2012 44.00 44.00 44.00 0 +0.58(+1.34%)
Oct 08, 2012 43.42 43.42 43.42 0 -0.08(-0.18%)
Oct 03, 2012 43.50 43.50 43.50 43.50 0 -0.95(-2.14%)
Oct 02, 2012 44.45 44.45 44.45 44.45 300 -0.55(-1.22%)
Oct 01, 2012 45.00 45.00 45.00 45.00 100 -0.50(-1.10%)
Sep 21, 2012 45.50 45.50 45.50 0 -0.10(-0.22%)
Sep 20, 2012 45.60 45.60 45.60 45.60 350 +0.60(+1.33%)
Sep 19, 2012 45.00 45.00 45.00 45.00 500 +0.50(+1.12%)
Sep 18, 2012 44.50 44.50 44.50 44.50 450 -0.10(-0.22%)
Sep 10, 2012 44.60 44.60 44.60 0 -0.40(-0.89%)
Sep 05, 2012 45.00 45.00 45.00 0 -0.35(-0.77%)
Sep 04, 2012 45.35 45.35 45.35 45.35 100 -1.35(-2.89%)
Aug 28, 2012 46.70 46.70 46.70 46.70 0 +0.40(+0.86%)
Aug 24, 2012 46.30 46.30 46.30 0 -0.10(-0.22%)
Aug 23, 2012 46.40 46.40 46.40 46.40 100 +0.53(+1.16%)
Aug 17, 2012 45.87 45.87 45.87 0 -0.23(-0.50%)
Aug 16, 2012 46.10 46.10 46.10 46.10 100 +0.15(+0.33%)
Aug 15, 2012 45.95 45.95 45.95 45.95 300 +1.65(+3.72%)
Aug 07, 2012 44.30 44.30 44.30 0 +0.25(+0.57%)
Aug 06, 2012 44.05 44.05 44.05 44.05 500 +0.60(+1.38%)
Aug 03, 2012 43.45 43.45 43.45 43.45 500 -1.10(-2.47%)
Aug 01, 2012 44.55 44.55 44.55 0 +1.10(+2.53%)
Jul 23, 2012 43.45 43.45 43.45 0 -1.05(-2.36%)
Jul 19, 2012 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 18, 2012 44.50 44.50 44.50 44.50 12,600 +0.60(+1.37%)
Jul 16, 2012 43.90 43.90 43.90 0 +0.45(+1.04%)
Jul 10, 2012 43.45 43.45 43.45 0 +0.30(+0.70%)
Jul 06, 2012 43.15 43.15 43.15 0 -0.85(-1.93%)
Jul 02, 2012 44.00 44.00 44.00 0 +0.00(+0.00%)
Jun 28, 2012 44.00 44.00 44.00 0 -3.00(-6.38%)
Jun 27, 2012 47.00 47.00 47.00 47.00 233 +5.25(+12.57%)
Jun 26, 2012 41.75 41.75 41.26 41.75 269 -0.35(-0.83%)
Jun 21, 2012 42.10 42.10 42.10 0 +0.50(+1.20%)
Jun 18, 2012 41.60 41.60 41.60 0 +0.20(+0.48%)
Jun 15, 2012 41.40 41.40 41.40 41.40 100 -0.10(-0.24%)
Jun 14, 2012 41.50 41.50 41.50 41.50 15,450 +0.45(+1.10%)
Jun 13, 2012 41.05 41.05 41.05 41.05 500 +0.15(+0.37%)
Jun 12, 2012 40.90 40.90 40.90 40.90 1,083 +0.05(+0.12%)
Jun 11, 2012 40.85 40.85 40.85 40.85 1,380 +0.35(+0.86%)
Jun 07, 2012 40.50 40.50 40.50 40.50 0 -0.35(-0.86%)
Jun 06, 2012 40.90 40.90 40.85 40.85 1,240 -0.25(-0.61%)
Jun 04, 2012 41.10 41.10 41.10 41.10 100 -0.15(-0.36%)
Jun 01, 2012 40.85 41.25 40.85 41.25 410 +0.45(+1.10%)
May 31, 2012 40.55 40.80 40.55 40.80 455 -0.10(-0.24%)
May 30, 2012 40.37 40.90 40.37 40.90 1,500 +0.65(+1.61%)
May 25, 2012 40.25 40.25 40.25 0 +0.55(+1.39%)
May 24, 2012 39.85 39.85 39.70 39.70 500 -0.30(-0.75%)
May 23, 2012 40.00 40.00 40.00 40.00 800 -0.15(-0.37%)
May 22, 2012 40.15 40.15 40.15 40.15 1,850 -0.10(-0.25%)
May 21, 2012 40.25 40.25 40.20 40.25 2,225 +0.25(+0.62%)
May 18, 2012 40.00 40.00 40.00 40.00 200 +0.40(+1.01%)
May 10, 2012 39.60 39.60 39.60 0 +1.05(+2.72%)
May 09, 2012 38.90 38.90 38.55 38.55 1,280 -0.25(-0.64%)
May 08, 2012 38.80 38.80 38.80 38.80 300 -0.40(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.